KissMeData/323410/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204100	14447288400	27400	27400	27400	27400	28772
3	20240401	204000	14447288400	27400	27400	27400	27400	0
4	20240401	203900	14447288400	27400	27400	27400	27400	0
5	20240401	203800	14447288400	27400	27400	27400	27400	0
6	20240401	203700	14447288400	27400	27400	27400	27400	0
7	20240401	203600	14447288400	27400	27400	27400	27400	0
8	20240401	203500	14447288400	27400	27400	27400	27400	0
9	20240401	203400	14447288400	27400	27400	27400	27400	0
10	20240401	203300	14447288400	27400	27400	27400	27400	0
11	20240401	203200	14447288400	27400	27400	27400	27400	0
12	20240401	203100	14447288400	27400	27400	27400	27400	0
13	20240401	203000	14447288400	27400	27400	27400	27400	0
14	20240401	202900	14447288400	27400	27400	27400	27400	0
15	20240401	202800	14447288400	27400	27400	27400	27400	0
16	20240401	202700	14447288400	27400	27400	27400	27400	0
17	20240401	202600	14447288400	27400	27400	27400	27400	0
18	20240401	202500	14447288400	27400	27400	27400	27400	0
19	20240401	202400	14447288400	27400	27400	27400	27400	0
20	20240401	202300	14447288400	27400	27400	27400	27400	0
21	20240401	202200	14447288400	27400	27400	27400	27400	0
22	20240401	202100	14447288400	27400	27400	27400	27400	0
23	20240401	202000	14447288400	27400	27400	27400	27400	0
24	20240401	201900	14447288400	27400	27400	27400	27400	0
25	20240401	201800	14447288400	27400	27400	27400	27400	0
26	20240401	201700	14447288400	27400	27400	27400	27400	0
27	20240401	201600	14447288400	27400	27400	27400	27400	0
28	20240401	201500	14447288400	27400	27400	27400	27400	0
29	20240401	201400	14447288400	27400	27400	27400	27400	0
30	20240401	201300	14447288400	27400	27400	27400	27400	0
31	20240401	201200	14447288400	27400	27400	27400	27400	0
32	20240401	201100	14447288400	27400	27400	27400	27400	28772
33	20240401	201000	14447288400	27400	27400	27400	27400	0
34	20240401	200900	14447288400	27400	27400	27400	27400	0
35	20240401	200800	14447288400	27400	27400	27400	27400	0
36	20240401	200700	14447288400	27400	27400	27400	27400	0
37	20240401	200600	14447288400	27400	27400	27400	27400	0
38	20240401	200500	14447288400	27400	27400	27400	27400	0
39	20240401	200400	14447288400	27400	27400	27400	27400	0
40	20240401	200300	14447288400	27400	27400	27400	27400	0
41	20240401	200200	14447288400	27400	27400	27400	27400	0
42	20240401	200100	14447288400	27400	27400	27400	27400	0
43	20240401	200000	14447288400	27400	27400	27400	27400	0
44	20240401	195900	14447288400	27400	27400	27400	27400	0
45	20240401	195800	14447288400	27400	27400	27400	27400	0
46	20240401	195700	14447288400	27400	27400	27400	27400	0
47	20240401	195600	14447288400	27400	27400	27400	27400	0
48	20240401	195500	14447288400	27400	27400	27400	27400	0
49	20240401	195400	14447288400	27400	27400	27400	27400	0
50	20240401	195300	14447288400	27400	27400	27400	27400	0
51	20240401	195200	14447288400	27400	27400	27400	27400	0
52	20240401	195100	14447288400	27400	27400	27400	27400	0
53	20240401	195000	14447288400	27400	27400	27400	27400	0
54	20240401	194900	14447288400	27400	27400	27400	27400	0
55	20240401	194800	14447288400	27400	27400	27400	27400	0
56	20240401	194700	14447288400	27400	27400	27400	27400	0
57	20240401	194600	14447288400	27400	27400	27400	27400	0
58	20240401	194500	14447288400	27400	27400	27400	27400	0
59	20240401	194400	14447288400	27400	27400	27400	27400	0
60	20240401	194300	14447288400	27400	27400	27400	27400	0
61	20240401	194200	14447288400	27400	27400	27400	27400	0
62	20240401	194100	14447288400	27400	27400	27400	27400	28772
63	20240401	194000	14447288400	27400	27400	27400	27400	0
64	20240401	193900	14447288400	27400	27400	27400	27400	0
65	20240401	193800	14447288400	27400	27400	27400	27400	0
66	20240401	193700	14447288400	27400	27400	27400	27400	0
67	20240401	193600	14447288400	27400	27400	27400	27400	0
68	20240401	193500	14447288400	27400	27400	27400	27400	0
69	20240401	193400	14447288400	27400	27400	27400	27400	0
70	20240401	193300	14447288400	27400	27400	27400	27400	0
71	20240401	193200	14447288400	27400	27400	27400	27400	0
72	20240401	193100	14447288400	27400	27400	27400	27400	0
73	20240401	193000	14447288400	27400	27400	27400	27400	0
74	20240401	192900	14447288400	27400	27400	27400	27400	0
75	20240401	192800	14447288400	27400	27400	27400	27400	0
76	20240401	192700	14447288400	27400	27400	27400	27400	0
77	20240401	192600	14447288400	27400	27400	27400	27400	0
78	20240401	192500	14447288400	27400	27400	27400	27400	0
79	20240401	192400	14447288400	27400	27400	27400	27400	0
80	20240401	192300	14447288400	27400	27400	27400	27400	0
81	20240401	192200	14447288400	27400	27400	27400	27400	0
82	20240401	192100	14447288400	27400	27400	27400	27400	0
83	20240401	192000	14447288400	27400	27400	27400	27400	0
84	20240401	191900	14447288400	27400	27400	27400	27400	0
85	20240401	191800	14447288400	27400	27400	27400	27400	0
86	20240401	191700	14447288400	27400	27400	27400	27400	0
87	20240401	191600	14447288400	27400	27400	27400	27400	0
88	20240401	191500	14447288400	27400	27400	27400	27400	0
89	20240401	191400	14447288400	27400	27400	27400	27400	0
90	20240401	191300	14447288400	27400	27400	27400	27400	0
91	20240401	191200	14447288400	27400	27400	27400	27400	0
92	20240401	191100	14447288400	27400	27400	27400	27400	28772
93	20240401	191000	14447288400	27400	27400	27400	27400	0
94	20240401	190900	14447288400	27400	27400	27400	27400	0
95	20240401	190800	14447288400	27400	27400	27400	27400	0
96	20240401	190700	14447288400	27400	27400	27400	27400	0
97	20240401	190600	14447288400	27400	27400	27400	27400	0
98	20240401	190500	14447288400	27400	27400	27400	27400	0
99	20240401	190400	14447288400	27400	27400	27400	27400	0
100	20240401	190300	14447288400	27400	27400	27400	27400	0
101	20240401	190200	14447288400	27400	27400	27400	27400	0
102	20240401	190100	14447288400	27400	27400	27400	27400	0
103	20240401	190000	14447288400	27400	27400	27400	27400	0
104	20240401	185900	14447288400	27400	27400	27400	27400	0
105	20240401	185800	14447288400	27400	27400	27400	27400	0
106	20240401	185700	14447288400	27400	27400	27400	27400	0
107	20240401	185600	14447288400	27400	27400	27400	27400	0
108	20240401	185500	14447288400	27400	27400	27400	27400	0
109	20240401	185400	14447288400	27400	27400	27400	27400	0
110	20240401	185300	14447288400	27400	27400	27400	27400	0
111	20240401	185200	14447288400	27400	27400	27400	27400	0
112	20240401	185100	14447288400	27400	27400	27400	27400	0
113	20240401	185000	14447288400	27400	27400	27400	27400	0
114	20240401	184900	14447288400	27400	27400	27400	27400	0
115	20240401	184800	14447288400	27400	27400	27400	27400	0
116	20240401	184700	14447288400	27400	27400	27400	27400	0
117	20240401	184600	14447288400	27400	27400	27400	27400	0
118	20240401	184500	14447288400	27400	27400	27400	27400	0
119	20240401	184400	14447288400	27400	27400	27400	27400	0
120	20240401	184300	14447288400	27400	27400	27400	27400	0
121	20240401	184200	14447288400	27400	27400	27400	27400	0
122	20240401	184100	14447288400	27400	27400	27400	27400	28772
123	20240401	184000	14447288400	27400	27400	27400	27400	0
124	20240401	183900	14447288400	27400	27400	27400	27400	0
125	20240401	183800	14447288400	27400	27400	27400	27400	0
126	20240401	183700	14447288400	27400	27400	27400	27400	0
127	20240401	183600	14447288400	27400	27400	27400	27400	0
128	20240401	183500	14447288400	27400	27400	27400	27400	0
129	20240401	183400	14447288400	27400	27400	27400	27400	0
130	20240401	183300	14447288400	27400	27400	27400	27400	0
131	20240401	183200	14447288400	27400	27400	27400	27400	0
132	20240401	183100	14447288400	27400	27400	27400	27400	0
133	20240401	183000	14447288400	27400	27400	27400	27400	0
134	20240401	182900	14447288400	27400	27400	27400	27400	0
135	20240401	182800	14447288400	27400	27400	27400	27400	0
136	20240401	182700	14447288400	27400	27400	27400	27400	0
137	20240401	182600	14447288400	27400	27400	27400	27400	0
138	20240401	182500	14447288400	27400	27400	27400	27400	0
139	20240401	182400	14447288400	27400	27400	27400	27400	0
140	20240401	182300	14447288400	27400	27400	27400	27400	0
141	20240401	182200	14447288400	27400	27400	27400	27400	0
142	20240401	182100	14447288400	27400	27400	27400	27400	0
143	20240401	182000	14447288400	27400	27400	27400	27400	0
144	20240401	181900	14447288400	27400	27400	27400	27400	0
145	20240401	181800	14447288400	27400	27400	27400	27400	0
146	20240401	181700	14447288400	27400	27400	27400	27400	0
147	20240401	181600	14447288400	27400	27400	27400	27400	0
148	20240401	181500	14447288400	27400	27400	27400	27400	0
149	20240401	181400	14447288400	27400	27400	27400	27400	0
150	20240401	181300	14447288400	27400	27400	27400	27400	0
151	20240401	181200	14447288400	27400	27400	27400	27400	0
152	20240401	181100	14447288400	27400	27400	27400	27400	28772
153	20240401	181000	14447288400	27400	27400	27400	27400	0
154	20240401	180900	14447288400	27400	27400	27400	27400	0
155	20240401	180800	14447288400	27400	27400	27400	27400	0
156	20240401	180700	14447288400	27400	27400	27400	27400	0
157	20240401	180600	14447288400	27400	27400	27400	27400	0
158	20240401	180500	14447288400	27400	27400	27400	27400	0
159	20240401	180400	14447288400	27400	27400	27400	27400	0
160	20240401	180300	14447288400	27400	27400	27400	27400	0
161	20240401	180200	14447288400	27400	27400	27400	27400	0
162	20240401	180100	14447288400	27400	27400	27400	27400	0
163	20240401	180000	14447288400	27400	27400	27400	27400	0
164	20240401	175900	14447288400	27400	27400	27400	27400	0
165	20240401	175800	14447288400	27400	27400	27400	27400	0
166	20240401	175700	14447288400	27400	27400	27400	27400	0
167	20240401	175600	14447288400	27400	27400	27400	27400	0
168	20240401	175500	14447288400	27400	27400	27400	27400	0
169	20240401	175400	14447288400	27400	27400	27400	27400	0
170	20240401	175300	14447288400	27400	27400	27400	27400	0
171	20240401	175200	14447288400	27400	27400	27400	27400	0
172	20240401	175100	14447288400	27400	27400	27400	27400	0
173	20240401	175000	14447288400	27400	27400	27400	27400	0
174	20240401	174900	14447288400	27400	27400	27400	27400	0
175	20240401	174800	14447288400	27400	27400	27400	27400	0
176	20240401	174700	14447288400	27400	27400	27400	27400	0
177	20240401	174600	14447288400	27400	27400	27400	27400	0
178	20240401	174500	14447288400	27400	27400	27400	27400	0
179	20240401	174400	14447288400	27400	27400	27400	27400	0
180	20240401	174300	14447288400	27400	27400	27400	27400	0
181	20240401	174200	14447288400	27400	27400	27400	27400	0
182	20240401	174100	14447288400	27400	27400	27400	27400	28772
183	20240401	174000	14447288400	27400	27400	27400	27400	0
184	20240401	173900	14447288400	27400	27400	27400	27400	0
185	20240401	173800	14447288400	27400	27400	27400	27400	0
186	20240401	173700	14447288400	27400	27400	27400	27400	0
187	20240401	173600	14447288400	27400	27400	27400	27400	0
188	20240401	173500	14447288400	27400	27400	27400	27400	0
189	20240401	173400	14447288400	27400	27400	27400	27400	0
190	20240401	173300	14447288400	27400	27400	27400	27400	0
191	20240401	173200	14447288400	27400	27400	27400	27400	0
192	20240401	173100	14447288400	27400	27400	27400	27400	0
193	20240401	173000	14447288400	27400	27400	27400	27400	0
194	20240401	172900	14447288400	27400	27400	27400	27400	0
195	20240401	172800	14447288400	27400	27400	27400	27400	0
196	20240401	172700	14447288400	27400	27400	27400	27400	0
197	20240401	172600	14447288400	27400	27400	27400	27400	0
198	20240401	172500	14447288400	27400	27400	27400	27400	0
199	20240401	172400	14447288400	27400	27400	27400	27400	0
200	20240401	172300	14447288400	27400	27400	27400	27400	0
201	20240401	172200	14447288400	27400	27400	27400	27400	0
202	20240401	172100	14447288400	27400	27400	27400	27400	0
203	20240401	172000	14447288400	27400	27400	27400	27400	0
204	20240401	171900	14447288400	27400	27400	27400	27400	0
205	20240401	171800	14447288400	27400	27400	27400	27400	0
206	20240401	171700	14447288400	27400	27400	27400	27400	0
207	20240401	171600	14447288400	27400	27400	27400	27400	0
208	20240401	171500	14447288400	27400	27400	27400	27400	0
209	20240401	171400	14447288400	27400	27400	27400	27400	0
210	20240401	171300	14447288400	27400	27400	27400	27400	0
211	20240401	171200	14447288400	27400	27400	27400	27400	0
212	20240401	171100	14447288400	27400	27400	27400	27400	28772
213	20240401	171000	14447288400	27400	27400	27400	27400	0
214	20240401	170900	14447288400	27400	27400	27400	27400	0
215	20240401	170800	14447288400	27400	27400	27400	27400	0
216	20240401	170700	14447288400	27400	27400	27400	27400	0
217	20240401	170600	14447288400	27400	27400	27400	27400	0
218	20240401	170500	14447288400	27400	27400	27400	27400	0
219	20240401	170400	14447288400	27400	27400	27400	27400	0
220	20240401	170300	14447288400	27400	27400	27400	27400	0
221	20240401	170200	14447288400	27400	27400	27400	27400	0
222	20240401	170100	14447288400	27400	27400	27400	27400	0
223	20240401	170000	14447288400	27400	27400	27400	27400	0
224	20240401	165900	14447288400	27400	27400	27400	27400	0
225	20240401	165800	14447288400	27400	27400	27400	27400	0
226	20240401	165700	14447288400	27400	27400	27400	27400	0
227	20240401	165600	14447288400	27400	27400	27400	27400	0
228	20240401	165500	14447288400	27400	27400	27400	27400	0
229	20240401	165400	14447288400	27400	27400	27400	27400	0
230	20240401	165300	14447288400	27400	27400	27400	27400	0
231	20240401	165200	14447288400	27400	27400	27400	27400	0
232	20240401	165100	14447288400	27400	27400	27400	27400	0
233	20240401	165000	14447288400	27400	27400	27400	27400	0
234	20240401	164900	14447288400	27400	27400	27400	27400	0
235	20240401	164800	14447288400	27400	27400	27400	27400	0
236	20240401	164700	14447288400	27400	27400	27400	27400	0
237	20240401	164600	14447288400	27400	27400	27400	27400	0
238	20240401	164500	14447288400	27400	27400	27400	27400	0
239	20240401	164400	14447288400	27400	27400	27400	27400	0
240	20240401	164300	14447288400	27400	27400	27400	27400	0
241	20240401	164200	14447288400	27400	27400	27400	27400	0
242	20240401	164100	14447288400	27400	27400	27400	27400	28772
243	20240401	164000	14447288400	27400	27400	27400	27400	0
244	20240401	163900	14447288400	27400	27400	27400	27400	0
245	20240401	163800	14447288400	27400	27400	27400	27400	0
246	20240401	163700	14447288400	27400	27400	27400	27400	0
247	20240401	163600	14447288400	27400	27400	27400	27400	0
248	20240401	163500	14447288400	27400	27400	27400	27400	0
249	20240401	163400	14447288400	27400	27400	27400	27400	0
250	20240401	163300	14447288400	27400	27400	27400	27400	0
251	20240401	163200	14447288400	27400	27400	27400	27400	0
252	20240401	163100	14447288400	27400	27400	27400	27400	0
253	20240401	163000	14447288400	27400	27400	27400	27400	0
254	20240401	162900	14447288400	27400	27400	27400	27400	0
255	20240401	162800	14447288400	27400	27400	27400	27400	0
256	20240401	162700	14447288400	27400	27400	27400	27400	0
257	20240401	162600	14447288400	27400	27400	27400	27400	0
258	20240401	162500	14447288400	27400	27400	27400	27400	0
259	20240401	162400	14447288400	27400	27400	27400	27400	0
260	20240401	162300	14447288400	27400	27400	27400	27400	0
261	20240401	162200	14447288400	27400	27400	27400	27400	0
262	20240401	162100	14447288400	27400	27400	27400	27400	0
263	20240401	162000	14447288400	27400	27400	27400	27400	0
264	20240401	161900	14447288400	27400	27400	27400	27400	0
265	20240401	161800	14447288400	27400	27400	27400	27400	0
266	20240401	161700	14447288400	27400	27400	27400	27400	0
267	20240401	161600	14447288400	27400	27400	27400	27400	0
268	20240401	161500	14447288400	27400	27400	27400	27400	0
269	20240401	161400	14447288400	27400	27400	27400	27400	0
270	20240401	161300	14447288400	27400	27400	27400	27400	0
271	20240401	161200	14447288400	27400	27400	27400	27400	0
272	20240401	161100	14447288400	27400	27400	27400	27400	28772
273	20240401	161000	14447288400	27400	27400	27400	27400	0
274	20240401	160900	14447288400	27400	27400	27400	27400	0
275	20240401	160800	14447288400	27400	27400	27400	27400	0
276	20240401	160700	14447288400	27400	27400	27400	27400	0
277	20240401	160600	14447288400	27400	27400	27400	27400	0
278	20240401	160500	14447288400	27400	27400	27400	27400	0
279	20240401	160400	14447288400	27400	27400	27400	27400	0
280	20240401	160300	14447288400	27400	27400	27400	27400	0
281	20240401	160200	14447288400	27400	27400	27400	27400	0
282	20240401	160100	14447288400	27400	27400	27400	27400	0
283	20240401	160000	14447288400	27400	27400	27400	27400	0
284	20240401	155900	14447288400	27400	27400	27400	27400	0
285	20240401	155800	14447288400	27400	27400	27400	27400	0
286	20240401	155700	14447288400	27400	27400	27400	27400	0
287	20240401	155600	14447288400	27400	27400	27400	27400	0
288	20240401	155500	14447288400	27400	27400	27400	27400	0
289	20240401	155400	14447288400	27400	27400	27400	27400	0
290	20240401	155300	14447288400	27400	27400	27400	27400	0
291	20240401	155200	14447288400	27400	27400	27400	27400	0
292	20240401	155100	14447288400	27400	27400	27400	27400	0
293	20240401	155000	14447288400	27400	27400	27400	27400	0
294	20240401	154900	14447288400	27400	27400	27400	27400	0
295	20240401	154800	14447288400	27400	27400	27400	27400	0
296	20240401	154700	14447288400	27400	27400	27400	27400	0
297	20240401	154600	14447288400	27400	27400	27400	27400	0
298	20240401	154500	14447288400	27400	27400	27400	27400	0
299	20240401	154400	14447288400	27400	27400	27400	27400	0
300	20240401	154300	14447288400	27400	27400	27400	27400	0
301	20240401	154200	14447288400	27400	27400	27400	27400	0
302	20240401	154100	14447288400	27400	27400	27400	27400	28772
303	20240401	154000	14447288400	27400	27400	27400	27400	0
304	20240401	153900	14447288400	27400	27400	27400	27400	0
305	20240401	153800	14447288400	27400	27400	27400	27400	0
306	20240401	153700	14447288400	27400	27400	27400	27400	0
307	20240401	153600	14447288400	27400	27400	27400	27400	0
308	20240401	153500	14447288400	27400	27400	27400	27400	0
309	20240401	153400	14447288400	27400	27400	27400	27400	0
310	20240401	153300	14447288400	27400	27400	27400	27400	0
311	20240401	153200	14447288400	27400	27400	27400	27400	0
312	20240401	153100	14447288400	27400	27400	27400	27400	0
313	20240401	153000	14447288400	27400	27400	27400	27400	28772
314	20240401	152900	13658935600	27450	27450	27450	27450	0
315	20240401	152800	13658935600	27450	27450	27450	27450	0
316	20240401	152700	13658935600	27450	27450	27450	27450	0
317	20240401	152600	13658935600	27450	27450	27450	27450	0
318	20240401	152500	13658935600	27450	27450	27450	27450	0
319	20240401	152400	13658935600	27450	27450	27450	27450	0
320	20240401	152300	13658935600	27450	27450	27450	27450	0
321	20240401	152200	13658935600	27450	27450	27450	27450	0
322	20240401	152100	13658935600	27450	27450	27450	27450	0
323	20240401	152000	13658935600	27450	27450	27450	27450	0
324	20240401	151900	13658935600	27450	27400	27450	27400	924
325	20240401	151800	13633605600	27450	27400	27450	27400	598
326	20240401	151700	13617218100	27400	27400	27450	27400	1505
327	20240401	151600	13575976150	27400	27400	27450	27400	1275
328	20240401	151500	13541014150	27400	27400	27450	27400	1168
329	20240401	151400	13509007850	27400	27400	27450	27400	795
330	20240401	151300	13487217650	27400	27450	27450	27400	631
331	20240401	151200	13469925300	27400	27400	27450	27400	887
332	20240401	151100	13445613650	27450	27400	27450	27400	1117
333	20240401	151000	13414998000	27400	27400	27450	27400	557
334	20240401	150900	13399733550	27400	27400	27450	27400	2039
335	20240401	150800	13343862950	27450	27400	27450	27400	3799
336	20240401	150700	13239723650	27450	27400	27450	27400	2348
337	20240401	150600	13175312400	27450	27450	27450	27400	4484
338	20240401	150500	13052254400	27450	27450	27450	27400	1525
339	20240401	150400	13010467450	27450	27450	27450	27400	1437
340	20240401	150300	12971050700	27450	27400	27450	27400	604
341	20240401	150200	12954499150	27450	27400	27450	27400	1162
342	20240401	150100	12922656850	27400	27450	27450	27400	806
343	20240401	150000	12900570200	27450	27400	27450	27400	1074
344	20240401	145900	12871136100	27450	27400	27450	27400	1740
345	20240401	145800	12823451350	27400	27400	27450	27400	2910
346	20240401	145700	12743710900	27400	27450	27450	27400	1021
347	20240401	145600	12715728300	27400	27400	27450	27400	591
348	20240401	145500	12699528300	27400	27400	27450	27400	2276
349	20240401	145400	12637164100	27400	27400	27450	27400	980
350	20240401	145300	12610310900	27400	27400	27450	27400	624
351	20240401	145200	12593204900	27400	27400	27450	27400	827
352	20240401	145100	12570543950	27400	27450	27450	27400	1961
353	20240401	145000	12516776700	27400	27400	27450	27400	921
354	20240401	144900	12491540000	27450	27400	27450	27400	844
355	20240401	144800	12468405600	27400	27450	27450	27400	763
356	20240401	144700	12447491600	27450	27450	27450	27400	1308
357	20240401	144600	12411638100	27400	27400	27500	27400	839
358	20240401	144500	12388631950	27400	27450	27450	27400	565
359	20240401	144400	12373144400	27450	27450	27500	27400	1076
360	20240401	144300	12343624700	27450	27400	27500	27400	494
361	20240401	144200	12330063400	27450	27400	27500	27400	1572
362	20240401	144100	12286895950	27400	27450	27500	27400	1032
363	20240401	144000	12258577500	27400	27500	27500	27400	1780
364	20240401	143900	12209730150	27450	27450	27500	27400	1029
365	20240401	143800	12181482950	27450	27450	27500	27450	1635
366	20240401	143700	12136590750	27450	27450	27500	27450	581
367	20240401	143600	12120640000	27450	27450	27500	27450	1028
368	20240401	143500	12092419200	27450	27450	27500	27400	7873
369	20240401	143400	11876429150	27500	27500	27500	27450	822
370	20240401	143300	11853862050	27500	27450	27500	27450	656
371	20240401	143200	11835852600	27500	27450	27500	27400	5939
372	20240401	143100	11672806150	27400	27400	27450	27400	993
373	20240401	143000	11645587850	27400	27400	27450	27400	1065
374	20240401	142900	11616400400	27400	27450	27450	27400	891
375	20240401	142800	11591963250	27450	27400	27450	27400	983
376	20240401	142700	11565026600	27400	27400	27450	27400	924
377	20240401	142600	11539707450	27400	27400	27450	27400	765
378	20240401	142500	11518742800	27400	27400	27450	27400	647
379	20240401	142400	11501014100	27400	27400	27450	27400	702
380	20240401	142300	11481774300	27400	27400	27450	27400	826
381	20240401	142200	11459140950	27400	27400	27450	27400	911
382	20240401	142100	11434179500	27450	27450	27450	27400	596
383	20240401	142000	11417841400	27400	27400	27450	27400	1372
384	20240401	141900	11380246000	27400	27450	27450	27400	510
385	20240401	141800	11366268000	27450	27450	27450	27400	1421
386	20240401	141700	11327331050	27350	27400	27400	27350	10328
387	20240401	141600	11044386750	27400	27350	27400	27350	1040
388	20240401	141500	11015923950	27350	27400	27400	27350	933
389	20240401	141400	10990405000	27400	27350	27400	27350	565
390	20240401	141300	10974949900	27350	27350	27400	27350	865
391	20240401	141200	10951290300	27350	27400	27400	27350	1384
392	20240401	141100	10913437300	27350	27400	27400	27350	492
393	20240401	141000	10899979400	27350	27350	27400	27350	976
394	20240401	140900	10873284850	27350	27400	27400	27350	727
395	20240401	140800	10853399950	27400	27350	27400	27350	698
396	20240401	140700	10834309600	27400	27300	27400	27300	933
397	20240401	140600	10808802500	27350	27300	27400	27300	1280
398	20240401	140500	10773800750	27300	27350	27350	27300	2090
399	20240401	140400	10716683400	27350	27350	27350	27300	2098
400	20240401	140300	10659399550	27300	27350	27400	27300	6272
401	20240401	140200	10488050450	27350	27350	27400	27350	3375
402	20240401	140100	10395743350	27350	27400	27400	27350	3212
403	20240401	140000	10307887200	27400	27350	27400	27350	571
404	20240401	135900	10292268100	27350	27350	27400	27350	1830
405	20240401	135800	10242203050	27350	27400	27400	27350	2710
406	20240401	135700	10168083350	27350	27350	27400	27350	1092
407	20240401	135600	10138213350	27350	27350	27400	27350	557
408	20240401	135500	10122977650	27400	27350	27400	27350	738
409	20240401	135400	10102792200	27350	27350	27400	27350	995
410	20240401	135300	10075578200	27350	27350	27400	27350	650
411	20240401	135200	10057798050	27350	27350	27400	27350	704
412	20240401	135100	10038541700	27350	27350	27400	27350	1513
413	20240401	135000	9997160150	27350	27350	27400	27300	2028
414	20240401	134900	9941719300	27350	27350	27400	27350	1200
415	20240401	134800	9908897700	27350	27350	27400	27350	4871
416	20240401	134700	9775675150	27350	27400	27400	27350	593
417	20240401	134600	9759453250	27350	27350	27400	27350	858
418	20240401	134500	9735984750	27350	27350	27400	27350	1397
419	20240401	134400	9697768800	27350	27350	27400	27350	974
420	20240401	134300	9671127900	27350	27300	27400	27300	2083
421	20240401	134200	9614166000	27350	27350	27350	27300	3841
422	20240401	134100	9509142400	27300	27300	27350	27300	1132
423	20240401	134000	9478236250	27300	27300	27350	27300	1058
424	20240401	133900	9449341000	27300	27300	27350	27300	2265
425	20240401	133800	9387498900	27300	27350	27400	27300	24466
426	20240401	133700	8719260000	27400	27350	27400	27350	1114
427	20240401	133600	8688788600	27350	27350	27400	27350	673
428	20240401	133500	8670381500	27350	27350	27400	27350	2224
429	20240401	133400	8609547000	27350	27400	27400	27350	1908
430	20240401	133300	8557360700	27400	27350	27400	27350	4241
431	20240401	133200	8441256800	27400	27350	27400	27350	3301
432	20240401	133100	8350971550	27350	27400	27450	27350	13328
433	20240401	133000	7985862650	27400	27400	27450	27400	3522
434	20240401	132900	7889323750	27450	27500	27550	27450	31054
435	20240401	132800	7035836300	27500	27500	27550	27500	1274
436	20240401	132700	7000799600	27500	27500	27550	27500	988
437	20240401	132600	6973629000	27500	27500	27550	27500	702
438	20240401	132500	6954323150	27500	27500	27550	27500	1286
439	20240401	132400	6918951000	27500	27500	27550	27500	269
440	20240401	132300	6911552150	27500	27500	27550	27500	582
441	20240401	132200	6895545900	27500	27500	27550	27500	3681
442	20240401	132100	6794167250	27550	27500	27550	27500	596
443	20240401	132000	6777775550	27500	27500	27550	27500	1697
444	20240401	131900	6731107500	27500	27550	27600	27500	27327
445	20240401	131800	5978374300	27550	27550	27600	27550	660
446	20240401	131700	5960190750	27550	27600	27600	27550	221
447	20240401	131600	5954098450	27550	27550	27600	27550	117
448	20240401	131500	5950874250	27550	27550	27600	27550	193
449	20240401	131400	5945556350	27600	27550	27600	27550	332
450	20240401	131300	5936408150	27550	27550	27600	27550	231
451	20240401	131200	5930036600	27550	27600	27600	27550	333
452	20240401	131100	5920861800	27550	27550	27600	27550	114
453	20240401	131000	5917720950	27550	27600	27600	27550	384
454	20240401	130900	5907138750	27600	27550	27600	27550	179
455	20240401	130800	5902201200	27550	27600	27600	27550	681
456	20240401	130700	5883407500	27600	27600	27600	27550	343
457	20240401	130600	5873946050	27550	27550	27600	27550	143
458	20240401	130500	5870000100	27600	27550	27600	27550	156
459	20240401	130400	5865697950	27550	27550	27600	27550	443
460	20240401	130300	5853478050	27600	27550	27600	27550	363
461	20240401	130200	5843459950	27550	27600	27600	27550	350
462	20240401	130100	5833807350	27600	27550	27600	27550	402
463	20240401	130000	5822719100	27550	27600	27600	27550	391
464	20240401	125900	5811934200	27550	27550	27600	27550	54
465	20240401	125800	5810446150	27600	27550	27600	27550	250
466	20240401	125700	5803554050	27600	27550	27600	27550	349
467	20240401	125600	5793927700	27550	27600	27600	27550	350
468	20240401	125500	5784284000	27600	27550	27600	27550	42
469	20240401	125400	5783125700	27550	27550	27600	27550	292
470	20240401	125300	5775072050	27550	27600	27600	27550	35
471	20240401	125200	5774106650	27550	27600	27600	27550	224
472	20240401	125100	5767933500	27600	27600	27600	27550	258
473	20240401	125000	5760815500	27600	27600	27600	27550	954
474	20240401	124900	5734488250	27550	27550	27600	27550	241
475	20240401	124800	5727840200	27550	27600	27600	27550	1032
476	20240401	124700	5699367500	27600	27550	27600	27550	441
477	20240401	124600	5687215750	27550	27600	27600	27550	1754
478	20240401	124500	5638891700	27550	27550	27550	27550	83
479	20240401	124400	5636605050	27550	27550	27600	27550	151
480	20240401	124300	5632441650	27550	27550	27600	27550	530
481	20240401	124200	5617819300	27550	27550	27600	27550	97
482	20240401	124100	5615145350	27600	27550	27600	27550	157
483	20240401	124000	5610818050	27550	27550	27600	27550	35
484	20240401	123900	5609853100	27550	27550	27600	27550	80
485	20240401	123800	5607646400	27550	27550	27550	27550	237
486	20240401	123700	5601117050	27550	27550	27600	27550	148
487	20240401	123600	5597038850	27550	27550	27600	27550	113
488	20240401	123500	5593924750	27600	27550	27600	27550	48
489	20240401	123400	5592600950	27600	27550	27600	27550	136
490	20240401	123300	5588852650	27550	27550	27600	27550	136
491	20240401	123200	5585105300	27550	27550	27600	27550	1038
492	20240401	123100	5556503750	27600	27550	27600	27550	444
493	20240401	123000	5544266200	27550	27550	27600	27550	1077
494	20240401	122900	5514593400	27550	27600	27600	27550	161
495	20240401	122800	5510157300	27550	27600	27600	27550	113
496	20240401	122700	5507041150	27550	27550	27600	27550	109
497	20240401	122600	5504037950	27550	27600	27600	27550	660
498	20240401	122500	5485824750	27550	27600	27600	27550	750
499	20240401	122400	5465151150	27550	27600	27600	27550	696
500	20240401	122300	5445947250	27550	27550	27600	27550	154
501	20240401	122200	5441703050	27550	27550	27600	27550	314
502	20240401	122100	5433048650	27550	27550	27600	27550	546
503	20240401	122000	5418004450	27550	27550	27600	27550	68
504	20240401	121900	5416130500	27600	27550	27600	27550	201
505	20240401	121800	5410591650	27550	27550	27600	27550	454
506	20240401	121700	5398082350	27550	27550	27600	27550	149
507	20240401	121600	5393973700	27550	27600	27600	27550	700
508	20240401	121500	5374669200	27550	27550	27600	27550	346
509	20240401	121400	5365129300	27550	27550	27600	27550	387
510	20240401	121300	5354465600	27550	27550	27600	27550	252
511	20240401	121200	5347512300	27550	27550	27600	27550	191
512	20240401	121100	5342247000	27550	27550	27600	27550	96
513	20240401	121000	5339601850	27550	27600	27600	27550	236
514	20240401	120900	5333098250	27550	27550	27600	27550	2265
515	20240401	120800	5270696300	27550	27550	27600	27550	133
516	20240401	120700	5267031200	27550	27600	27600	27550	94
517	20240401	120600	5264438600	27550	27550	27600	27550	190
518	20240401	120500	5259198750	27600	27550	27600	27550	247
519	20240401	120400	5252383350	27550	27550	27600	27550	33
520	20240401	120300	5251473550	27550	27600	27600	27550	265
521	20240401	120200	5244165600	27550	27550	27600	27550	116
522	20240401	120100	5240966600	27550	27550	27600	27550	689
523	20240401	120000	5221983650	27550	27600	27600	27550	419
524	20240401	115900	5210438200	27550	27600	27600	27550	162
525	20240401	115800	5205974500	27600	27550	27600	27550	290
526	20240401	115700	5197983850	27550	27550	27600	27550	74
527	20240401	115600	5195943550	27550	27600	27600	27550	203
528	20240401	115500	5190342700	27550	27550	27600	27550	211
529	20240401	115400	5184527050	27550	27550	27600	27550	247
530	20240401	115300	5177721550	27550	27600	27600	27550	218
531	20240401	115200	5171712600	27550	27550	27600	27550	375
532	20240401	115100	5161370700	27550	27550	27600	27550	4560
533	20240401	115000	5035742350	27550	27550	27600	27550	3438
534	20240401	114900	4941024750	27550	27600	27600	27550	100
535	20240401	114800	4938266600	27550	27550	27600	27550	36
536	20240401	114700	4937274450	27550	27550	27600	27550	251
537	20240401	114600	4930358900	27600	27550	27600	27550	42
538	20240401	114500	4929199750	27600	27600	27600	27550	123
539	20240401	114400	4925808050	27600	27550	27600	27550	358
540	20240401	114300	4915934900	27600	27550	27600	27550	210
541	20240401	114200	4910143650	27550	27550	27600	27550	311
542	20240401	114100	4901566500	27550	27600	27600	27550	89
543	20240401	114000	4899114350	27600	27600	27600	27550	533
544	20240401	113900	4884409100	27600	27550	27600	27550	44
545	20240401	113800	4883195600	27600	27550	27600	27550	440
546	20240401	113700	4871071400	27550	27600	27600	27550	152
547	20240401	113600	4866876550	27550	27550	27600	27550	455
548	20240401	113500	4854340450	27550	27550	27600	27550	521
549	20240401	113400	4839976650	27600	27600	27600	27550	28
550	20240401	113300	4839203950	27550	27600	27600	27550	126
551	20240401	113200	4835730350	27550	27600	27600	27550	473
552	20240401	113100	4822691750	27550	27550	27600	27550	136
553	20240401	113000	4818941100	27550	27550	27600	27550	31
554	20240401	112900	4818086600	27600	27600	27600	27550	180
555	20240401	112800	4813119350	27600	27550	27600	27550	168
556	20240401	112700	4808488450	27550	27550	27600	27550	2405
557	20240401	112600	4742132650	27600	27600	27600	27550	9972
558	20240401	112500	4466964300	27600	27600	27650	27600	214
559	20240401	112400	4461057550	27650	27600	27650	27600	174
560	20240401	112300	4456250150	27600	27650	27650	27600	101
561	20240401	112200	4453460650	27600	27600	27600	27600	267
562	20240401	112100	4446091450	27600	27650	27650	27600	679
563	20240401	112000	4427349650	27650	27600	27650	27600	363
564	20240401	111900	4417327350	27600	27600	27600	27600	1984
565	20240401	111800	4362568950	27600	27600	27650	27600	349
566	20240401	111700	4352936000	27600	27650	27650	27600	301
567	20240401	111600	4344621550	27600	27650	27650	27600	500
568	20240401	111500	4330820100	27600	27600	27650	27600	61
569	20240401	111400	4329135500	27600	27600	27650	27600	110
570	20240401	111300	4326098100	27600	27600	27650	27600	150
571	20240401	111200	4321956850	27600	27600	27600	27600	186
572	20240401	111100	4316823250	27600	27600	27650	27600	109
573	20240401	111000	4313814300	27600	27600	27650	27600	185
574	20240401	110900	4308706250	27600	27600	27650	27600	899
575	20240401	110800	4283892950	27650	27600	27650	27600	606
576	20240401	110700	4267154450	27650	27650	27650	27600	589
577	20240401	110600	4250891350	27600	27600	27650	27600	282
578	20240401	110500	4243107150	27650	27650	27650	27600	37
579	20240401	110400	4242085250	27600	27600	27650	27600	600
580	20240401	110300	4225525200	27650	27600	27650	27600	300
581	20240401	110200	4217239950	27600	27650	27650	27600	485
582	20240401	110100	4203850500	27600	27650	27650	27600	541
583	20240401	110000	4188913350	27650	27650	27650	27600	563
584	20240401	105900	4173371050	27650	27600	27650	27600	410
585	20240401	105800	4162036100	27600	27600	27650	27600	129
586	20240401	105700	4158474400	27600	27600	27600	27600	31
587	20240401	105600	4157618800	27600	27600	27650	27600	181
588	20240401	105500	4152621250	27600	27600	27650	27600	255
589	20240401	105400	4145573300	27650	27600	27650	27600	161
590	20240401	105300	4141127100	27650	27600	27650	27600	317
591	20240401	105200	4132377000	27600	27650	27650	27600	811
592	20240401	105100	4109985900	27600	27600	27650	27600	111
593	20240401	105000	4106921600	27600	27600	27650	27600	1665
594	20240401	104900	4060967100	27600	27600	27650	27600	2640
595	20240401	104800	3988101100	27600	27600	27650	27600	88
596	20240401	104700	3985671850	27600	27650	27650	27600	274
597	20240401	104600	3978107150	27600	27600	27650	27600	85
598	20240401	104500	3975760950	27650	27600	27650	27600	277
599	20240401	104400	3968104600	27650	27650	27650	27600	202
600	20240401	104300	3962521450	27650	27650	27650	27600	805
601	20240401	104200	3940271000	27600	27650	27650	27600	184
602	20240401	104100	3935184250	27650	27600	27650	27600	62
603	20240401	104000	3933470500	27600	27600	27650	27600	103
604	20240401	103900	3930624100	27600	27600	27650	27600	253
605	20240401	103800	3923633850	27650	27650	27650	27600	1763
606	20240401	103700	3874887650	27650	27650	27700	27650	47
607	20240401	103600	3873587350	27750	27650	27750	27650	4645
608	20240401	103500	3744962750	27700	27650	27700	27650	343
609	20240401	103400	3735476300	27650	27650	27700	27650	91
610	20240401	103300	3732957000	27650	27700	27700	27650	1495
611	20240401	103200	3691584400	27700	27700	27750	27700	277
612	20240401	103100	3683911100	27700	27700	27750	27700	1137
613	20240401	103000	3652414350	27700	27700	27750	27700	43
614	20240401	102900	3651221900	27700	27700	27750	27700	704
615	20240401	102800	3631719400	27700	27700	27750	27700	383
616	20240401	102700	3621108500	27700	27800	27800	27700	5497
617	20240401	102600	3468628650	27750	27750	27800	27750	361
618	20240401	102500	3458609150	27800	27750	27800	27750	18
619	20240401	102400	3458108950	27800	27750	27800	27750	186
620	20240401	102300	3452945850	27800	27750	27800	27750	84
621	20240401	102200	3450613600	27800	27800	27800	27750	38
622	20240401	102100	3449557700	27750	27800	27800	27750	694
623	20240401	102000	3430297800	27750	27750	27800	27750	501
624	20240401	101900	3416393750	27750	27800	27800	27750	5433
625	20240401	101800	3265624250	27800	27800	27800	27750	887
626	20240401	101700	3240968850	27750	27750	27800	27750	427
627	20240401	101600	3229101800	27800	27750	27800	27750	814
628	20240401	101500	3206483250	27750	27750	27800	27750	1170
629	20240401	101400	3173958400	27800	27800	27800	27750	433
630	20240401	101300	3161924850	27750	27750	27800	27750	109
631	20240401	101200	3158897400	27750	27700	27800	27700	1372
632	20240401	101100	3120804000	27700	27800	27800	27700	5082
633	20240401	101000	2979683300	27750	27800	27800	27750	1199
634	20240401	100900	2946357150	27800	27800	27850	27750	2186
635	20240401	100800	2885585750	27850	27800	27850	27750	7538
636	20240401	100700	2676017950	27800	27750	27800	27750	1190
637	20240401	100600	2642944600	27750	27800	27800	27750	470
638	20240401	100500	2629882650	27750	27800	27800	27750	1128
639	20240401	100400	2598562000	27750	27800	27800	27750	544
640	20240401	100300	2583445350	27800	27800	27800	27750	569
641	20240401	100200	2567632700	27800	27750	27800	27750	247
642	20240401	100100	2560768100	27700	27750	27800	27700	2201
643	20240401	100000	2499693800	27750	27750	27750	27700	422
644	20240401	095900	2487985550	27700	27800	27800	27700	1043
645	20240401	095800	2459042050	27800	27750	27800	27700	2551
646	20240401	095700	2388227750	27800	27750	27800	27700	3989
647	20240401	095600	2277524900	27750	27750	27750	27700	600
648	20240401	095500	2260875450	27750	27700	27750	27700	392
649	20240401	095400	2249999100	27700	27700	27750	27650	1946
650	20240401	095300	2196091300	27750	27750	27750	27700	282
651	20240401	095200	2188270700	27750	27750	27750	27700	367
652	20240401	095100	2178094150	27750	27750	27750	27700	177
653	20240401	095000	2173184550	27750	27700	27750	27700	1062
654	20240401	094900	2143759550	27700	27650	27700	27650	195
655	20240401	094800	2138360050	27700	27650	27750	27600	4059
656	20240401	094700	2026037750	27600	27650	27650	27600	254
657	20240401	094600	2019020950	27650	27650	27650	27600	257
658	20240401	094500	2011922300	27650	27650	27650	27600	346
659	20240401	094400	2002356550	27600	27650	27650	27600	95
660	20240401	094300	1999734350	27600	27600	27650	27600	78
661	20240401	094200	1997579750	27600	27650	27650	27600	1922
662	20240401	094100	1944457900	27600	27700	27700	27600	4147
663	20240401	094000	1829848200	27700	27700	27700	27650	155
664	20240401	093900	1825558950	27700	27650	27700	27600	490
665	20240401	093800	1812012100	27650	27650	27650	27600	277
666	20240401	093700	1804364150	27650	27600	27650	27600	329
667	20240401	093600	1795275450	27600	27650	27650	27600	264
668	20240401	093500	1787979700	27600	27650	27700	27600	234
669	20240401	093400	1781507950	27650	27700	27700	27650	1849
670	20240401	093300	1730381650	27700	27700	27700	27650	468
671	20240401	093200	1717421450	27700	27650	27700	27650	1283
672	20240401	093100	1681902400	27650	27650	27700	27650	495
673	20240401	093000	1668211750	27650	27600	27650	27600	925
674	20240401	092900	1642649300	27650	27650	27650	27600	173
675	20240401	092800	1637873250	27600	27600	27650	27600	927
676	20240401	092700	1612287700	27600	27600	27650	27600	1605
677	20240401	092600	1567976300	27550	27600	27600	27550	781
678	20240401	092500	1546433900	27550	27550	27600	27550	1409
679	20240401	092400	1507552700	27550	27550	27600	27550	1051
680	20240401	092300	1478591700	27550	27550	27550	27550	502
681	20240401	092200	1464761600	27550	27550	27600	27550	683
682	20240401	092100	1445930400	27550	27550	27600	27550	3120
683	20240401	092000	1359972800	27550	27600	27600	27550	532
684	20240401	091900	1345314600	27550	27650	27700	27550	4252
685	20240401	091800	1227907650	27650	27650	27700	27600	150
686	20240401	091700	1223761250	27650	27700	27700	27600	428
687	20240401	091600	1211924750	27700	27600	27700	27550	7204
688	20240401	091500	1012822050	27600	27550	27600	27550	597
689	20240401	091400	996364050	27550	27550	27600	27550	460
690	20240401	091300	983688500	27600	27600	27600	27550	618
691	20240401	091200	966643550	27600	27600	27600	27550	548
692	20240401	091100	951523800	27600	27600	27600	27550	566
693	20240401	091000	935924800	27600	27550	27600	27550	872
694	20240401	090900	911876750	27600	27600	27600	27550	1522
695	20240401	090800	869892450	27600	27600	27600	27550	3504
696	20240401	090700	773192750	27550	27700	27700	27550	8889
697	20240401	090600	527555800	27750	27750	27750	27700	2362
698	20240401	090500	462051300	27750	27750	27750	27700	2438
699	20240401	090400	394458000	27750	27700	27750	27650	3378
700	20240401	090300	300826700	27700	27800	27800	27700	273
701	20240401	090200	293250700	27800	27700	27800	27650	1134
702	20240401	090100	261821300	27700	27750	27800	27650	1974
703	20240401	090000	207121450	27750	27850	27850	27750	7441